Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 10468 | 10468 | 10468 | 10468 | 240,780,000 | -75.10(-0.71%) |
May 27, 2005 | 10543 | 10543 | 10543 | 10543 | 168,060,000 | +5.00(+0.05%) |
May 26, 2005 | 10538 | 10538 | 10538 | 10538 | 194,620,000 | +79.80(+0.76%) |
May 25, 2005 | 10458 | 10458 | 10458 | 10458 | 187,990,000 | -45.90(-0.44%) |
May 24, 2005 | 10504 | 10504 | 10504 | 10504 | 204,650,000 | -19.90(-0.19%) |
May 23, 2005 | 10524 | 10524 | 10524 | 10524 | 225,290,000 | +51.70(+0.49%) |
May 20, 2005 | 10472 | 10472 | 10472 | 10472 | 232,250,000 | -21.30(-0.20%) |
May 19, 2005 | 10493 | 10493 | 10493 | 10493 | 209,180,000 | +161.30(+1.56%) |
May 17, 2005 | 10332 | 10332 | 10332 | 10332 | 241,110,000 | +79.60(+0.78%) |
May 16, 2005 | 10252 | 10252 | 10252 | 10252 | 217,230,000 | +112.20(+1.11%) |
May 13, 2005 | 10140 | 10140 | 10140 | 10140 | 258,410,000 | -49.40(-0.48%) |
May 12, 2005 | 10190 | 10190 | 10190 | 10190 | 249,840,000 | -110.70(-1.07%) |
May 11, 2005 | 10300 | 10300 | 10300 | 10300 | 214,890,000 | +19.10(+0.19%) |
May 10, 2005 | 10281 | 10281 | 10281 | 10281 | 234,910,000 | -103.20(-0.99%) |
May 09, 2005 | 10384 | 10384 | 10384 | 10384 | 204,600,000 | +38.90(+0.38%) |
May 06, 2005 | 10345 | 10345 | 10345 | 10345 | 230,410,000 | +5.00(+0.05%) |
May 05, 2005 | 10340 | 10340 | 10340 | 10340 | 236,460,000 | -44.20(-0.43%) |
May 04, 2005 | 10385 | 10385 | 10385 | 10385 | 275,240,000 | +127.60(+1.24%) |
May 03, 2005 | 10257 | 10257 | 10257 | 10257 | 277,710,016 | +5.30(+0.05%) |
May 02, 2005 | 10252 | 10252 | 10252 | 10252 | 239,610,000 | +59.20(+0.58%) |
Apr 29, 2005 | 10192 | 10192 | 10192 | 10192 | 303,790,016 | +122.10(+1.21%) |
Apr 28, 2005 | 10070 | 10070 | 10070 | 10070 | 279,300,000 | -128.40(-1.26%) |
Apr 27, 2005 | 10199 | 10199 | 10199 | 10199 | 248,390,000 | +47.70(+0.47%) |
Apr 26, 2005 | 10151 | 10151 | 10151 | 10151 | 255,270,000 | -91.40(-0.89%) |
Apr 25, 2005 | 10242 | 10242 | 10242 | 10242 | 231,210,000 | +84.80(+0.83%) |
Apr 22, 2005 | 10158 | 10158 | 10158 | 10158 | 273,540,000 | -60.90(-0.60%) |
Apr 21, 2005 | 10219 | 10219 | 10219 | 10219 | 287,550,016 | +206.20(+2.06%) |
Apr 20, 2005 | 10012 | 10012 | 10012 | 10012 | 323,910,016 | -115.00(-1.14%) |
Apr 19, 2005 | 10127 | 10127 | 10127 | 10127 | 285,960,000 | +56.20(+0.56%) |
Apr 18, 2005 | 10071 | 10071 | 10071 | 10071 | 301,220,000 | -16.30(-0.16%) |
Apr 15, 2005 | 10088 | 10088 | 10088 | 10088 | 417,360,000 | -191.30(-1.86%) |
Apr 14, 2005 | 10279 | 10279 | 10279 | 10279 | 303,780,000 | -125.10(-1.20%) |
Apr 13, 2005 | 10404 | 10404 | 10404 | 10404 | 274,849,984 | -104.10(-0.99%) |
Apr 12, 2005 | 10508 | 10508 | 10508 | 10508 | 267,070,000 | +59.40(+0.57%) |
Apr 11, 2005 | 10449 | 10449 | 10449 | 10449 | 192,720,000 | -12.70(-0.12%) |
Apr 08, 2005 | 10461 | 10461 | 10461 | 10461 | 201,110,000 | -85.00(-0.81%) |
Apr 07, 2005 | 10546 | 10546 | 10546 | 10546 | 283,340,000 | +60.30(+0.58%) |
Apr 06, 2005 | 10486 | 10486 | 10486 | 10486 | 237,570,000 | +27.50(+0.26%) |
Apr 05, 2005 | 10458 | 10458 | 10458 | 10458 | 271,689,984 | +37.40(+0.36%) |
Apr 04, 2005 | 10421 | 10421 | 10421 | 10421 | 293,800,000 | +16.80(+0.16%) |
Apr 01, 2005 | 10404 | 10404 | 10404 | 10404 | 318,809,984 | -99.50(-0.95%) |
Mar 31, 2005 | 10504 | 10504 | 10504 | 10504 | 259,250,000 | -37.10(-0.35%) |
Mar 30, 2005 | 10541 | 10541 | 10541 | 10541 | 276,060,000 | +135.20(+1.30%) |
Mar 29, 2005 | 10406 | 10406 | 10406 | 10406 | 301,969,984 | -79.90(-0.76%) |
Mar 28, 2005 | 10486 | 10486 | 10486 | 10486 | 213,820,000 | +42.70(+0.41%) |
Mar 24, 2005 | 10443 | 10443 | 10443 | 10443 | 238,110,000 | -13.10(-0.13%) |
Mar 23, 2005 | 10456 | 10456 | 10456 | 10456 | 327,489,984 | -14.50(-0.14%) |
Mar 22, 2005 | 10470 | 10470 | 10470 | 10470 | 308,689,984 | -94.90(-0.90%) |
Mar 21, 2005 | 10565 | 10565 | 10565 | 10565 | 254,560,000 | -64.30(-0.60%) |
Mar 18, 2005 | 10630 | 10630 | 10630 | 10630 | 531,670,016 | +3.30(+0.03%) |
Mar 17, 2005 | 10626 | 10626 | 10626 | 10626 | 228,160,000 | -6.70(-0.06%) |
Mar 16, 2005 | 10633 | 10633 | 10633 | 10633 | 278,620,000 | -112.00(-1.04%) |
Mar 15, 2005 | 10745 | 10745 | 10745 | 10745 | 237,710,000 | -59.40(-0.55%) |
Mar 14, 2005 | 10804 | 10804 | 10804 | 10804 | 237,050,000 | +30.10(+0.28%) |
Mar 11, 2005 | 10774 | 10774 | 10774 | 10774 | 243,050,000 | -77.10(-0.71%) |
Mar 10, 2005 | 10852 | 10852 | 10852 | 10852 | 224,040,000 | +45.90(+0.42%) |
Mar 09, 2005 | 10806 | 10806 | 10806 | 10806 | 267,970,000 | -107.00(-0.98%) |
Mar 08, 2005 | 10913 | 10913 | 10913 | 10913 | 205,970,000 | -24.30(-0.22%) |
Mar 07, 2005 | 10937 | 10937 | 10937 | 10937 | 229,120,000 | -3.70(-0.03%) |
Mar 04, 2005 | 10941 | 10941 | 10941 | 10941 | 240,210,000 | +107.60(+0.99%) |
Mar 03, 2005 | 10833 | 10833 | 10833 | 10833 | 233,480,000 | +21.00(+0.19%) |
Mar 02, 2005 | 10812 | 10812 | 10812 | 10812 | 235,950,000 | -18.00(-0.17%) |